Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.28	33.80	30.39	30.55	1,455,843	-3.01(-8.97%)
Apr 28, 2022	33.52	33.93	32.65	33.56	358,500	+0.46(+1.39%)
Apr 27, 2022	32.68	33.41	32.65	33.10	661,243	+0.41(+1.25%)
Apr 26, 2022	33.85	33.85	32.34	32.69	817,782	-1.06(-3.14%)
Apr 25, 2022	32.50	33.88	32.05	33.75	528,918	+1.06(+3.24%)
Apr 22, 2022	33.29	33.56	32.67	32.69	530,984	-0.69(-2.07%)
Apr 21, 2022	34.30	34.75	33.23	33.38	492,555	-0.65(-1.91%)
Apr 20, 2022	34.50	34.79	33.93	34.03	323,265	-0.39(-1.13%)
Apr 19, 2022	32.98	34.46	32.87	34.42	416,206	+1.57(+4.78%)
Apr 18, 2022	33.49	33.49	32.53	32.85	273,055	-0.74(-2.20%)
Apr 14, 2022				33.59	0	+0.54(+1.63%)
Apr 13, 2022	32.19	33.24	32.19	33.05	405,600	+0.89(+2.77%)
Apr 12, 2022	31.97	32.31	31.67	32.16	465,573	+0.47(+1.48%)
Apr 11, 2022	32.40	32.47	31.60	31.69	513,899	-0.88(-2.70%)
Apr 08, 2022	32.81	32.92	32.27	32.57	614,210	-0.24(-0.73%)
Apr 07, 2022	32.26	32.93	31.97	32.81	370,699	+0.56(+1.74%)
Apr 06, 2022	32.90	32.90	31.96	32.25	518,580	-0.95(-2.86%)
Apr 05, 2022	34.25	34.66	33.15	33.20	562,047	-1.08(-3.15%)
Apr 04, 2022	32.90	34.34	32.70	34.28	845,127	+1.47(+4.48%)
Apr 01, 2022	32.79	32.98	32.30	32.81	505,138	+0.27(+0.83%)
Mar 31, 2022	32.91	33.33	32.51	32.54	695,312	-0.08(-0.25%)
Mar 30, 2022	32.93	32.93	32.25	32.62	325,448	-0.17(-0.52%)
Mar 29, 2022	32.28	32.98	32.20	32.79	458,457	+1.00(+3.15%)
Mar 28, 2022	31.73	31.87	31.42	31.79	384,642	+0.07(+0.22%)
Mar 25, 2022	32.11	32.11	31.32	31.72	750,032	-0.22(-0.69%)
Mar 24, 2022	31.98	32.37	31.51	31.94	1,711,013	+0.05(+0.16%)
Mar 23, 2022	32.76	32.82	31.88	31.89	418,337	-1.01(-3.07%)
Mar 22, 2022	32.40	33.11	32.35	32.90	408,041	+0.57(+1.76%)
Mar 21, 2022	32.11	32.48	31.60	32.33	590,241	+0.09(+0.28%)
Mar 18, 2022	30.57	32.47	30.57	32.24	2,685,914	+1.67(+5.46%)
Mar 17, 2022	30.39	30.59	30.04	30.57	891,673	+0.09(+0.30%)
Mar 16, 2022	30.67	30.97	29.65	30.48	1,506,965	+0.13(+0.43%)
Mar 15, 2022	30.30	30.68	29.71	30.35	767,629	+0.43(+1.44%)
Mar 14, 2022	31.17	31.17	29.67	29.92	749,950	-1.00(-3.23%)
Mar 11, 2022	32.96	32.96	30.88	30.92	591,291	-1.65(-5.07%)
Mar 10, 2022	32.58	33.36	32.28	32.57	533,262	-0.62(-1.87%)
Mar 09, 2022	30.74	33.27	30.64	33.19	1,093,034	+3.01(+9.97%)
Mar 08, 2022	31.08	31.19	29.05	30.18	1,286,942	-0.77(-2.49%)
Mar 07, 2022	33.65	34.18	30.87	30.95	1,333,464	-2.77(-8.21%)
Mar 04, 2022	34.30	34.43	33.54	33.72	372,798	-0.84(-2.43%)
Mar 03, 2022	35.05	35.18	34.51	34.56	991,403	-0.47(-1.34%)
Mar 02, 2022	34.98	35.47	34.71	35.03	821,039	+0.43(+1.24%)
Mar 01, 2022	33.75	34.84	33.45	34.60	991,319	+0.69(+2.03%)
Feb 28, 2022	32.98	34.44	32.77	33.91	1,150,739	+0.68(+2.05%)
Feb 25, 2022	32.36	33.43	32.12	33.23	724,999	+1.23(+3.84%)
Feb 24, 2022	30.41	32.11	30.26	32.00	1,522,883	+0.73(+2.33%)
Feb 23, 2022	32.07	32.29	31.23	31.27	402,076	-0.57(-1.79%)
Feb 22, 2022	32.08	32.17	31.67	31.84	522,896	-0.60(-1.85%)
Feb 18, 2022				32.44	0	-0.34(-1.04%)
Feb 17, 2022	33.32	33.50	32.76	32.78	661,166	-0.71(-2.12%)
Feb 16, 2022	33.66	33.80	32.96	33.49	582,139	-0.47(-1.38%)
Feb 15, 2022	32.90	34.06	32.64	33.96	1,000,109	+2.18(+6.86%)
Feb 14, 2022	31.52	32.18	31.37	31.78	1,108,459	+0.20(+0.63%)
Feb 11, 2022	32.03	33.24	31.19	31.58	762,994	-1.13(-3.45%)
Feb 10, 2022	32.59	33.29	32.50	32.71	634,432	-0.29(-0.88%)
Feb 09, 2022	32.80	33.39	32.80	33.00	666,955	+0.46(+1.41%)
Feb 08, 2022	31.06	32.84	31.01	32.54	746,756	+1.08(+3.43%)
Feb 07, 2022	31.85	32.26	31.37	31.46	370,411	-0.28(-0.88%)
Feb 04, 2022	31.50	31.96	31.12	31.74	341,171	+0.18(+0.57%)
Feb 03, 2022	32.54		31.54	31.56	476,137	-1.33(-4.04%)
Feb 02, 2022	32.73	33.10	32.46	32.89	593,547	+0.13(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.